Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 43.26 | 43.50 | 43.08 | 43.50 | 1,140,239 | +0.41(+0.94%) |
Aug 30, 2004 | 43.40 | 43.42 | 43.09 | 43.09 | 381,735 | -0.31(-0.70%) |
Aug 27, 2004 | 43.37 | 43.47 | 43.32 | 43.40 | 235,583 | +0.08(+0.19%) |
Aug 26, 2004 | 43.26 | 43.39 | 43.19 | 43.32 | 278,090 | +0.04(+0.08%) |
Aug 25, 2004 | 43.03 | 43.33 | 42.90 | 43.28 | 738,768 | +0.28(+0.64%) |
Aug 24, 2004 | 43.13 | 43.14 | 42.84 | 43.00 | 373,869 | +0.10(+0.24%) |
Aug 23, 2004 | 43.15 | 43.16 | 42.86 | 42.90 | 1,052,603 | -0.14(-0.32%) |
Aug 20, 2004 | 42.75 | 43.15 | 42.74 | 43.04 | 730,901 | +0.29(+0.68%) |
Aug 19, 2004 | 42.78 | 42.84 | 42.53 | 42.75 | 229,786 | -0.12(-0.27%) |
Aug 18, 2004 | 42.34 | 42.87 | 42.32 | 42.87 | 375,663 | +0.46(+1.08%) |
Aug 17, 2004 | 42.42 | 42.58 | 42.30 | 42.41 | 382,287 | +0.12(+0.29%) |
Aug 16, 2004 | 41.83 | 42.34 | 41.73 | 42.29 | 789,003 | +0.59(+1.43%) |
Aug 13, 2004 | 41.80 | 41.84 | 41.55 | 41.69 | 869,463 | +0.03(+0.07%) |
Aug 12, 2004 | 42.05 | 42.08 | 41.66 | 41.66 | 465,922 | -0.58(-1.37%) |
Aug 11, 2004 | 42.10 | 42.24 | 41.84 | 42.24 | 554,386 | +0.10(+0.24%) |
Aug 10, 2004 | 41.82 | 42.22 | 41.82 | 42.14 | 407,267 | +0.47(+1.13%) |
Aug 09, 2004 | 41.75 | 41.90 | 41.67 | 41.67 | 242,897 | +0.08(+0.19%) |
Aug 06, 2004 | 41.98 | 42.10 | 41.55 | 41.59 | 323,357 | -0.63(-1.49%) |
Aug 05, 2004 | 42.87 | 42.87 | 42.13 | 42.22 | 518,227 | -0.62(-1.45%) |
Aug 04, 2004 | 42.68 | 42.96 | 42.61 | 42.84 | 596,341 | -0.01(-0.03%) |
Aug 03, 2004 | 43.06 | 43.10 | 42.82 | 42.86 | 309,280 | -0.16(-0.37%) |
Aug 02, 2004 | 42.77 | 43.13 | 42.69 | 43.02 | 439,838 | +0.05(+0.12%) |
Jul 30, 2004 | 42.83 | 42.97 | 42.64 | 42.97 | 314,663 | +0.09(+0.20%) |
Jul 29, 2004 | 42.79 | 42.93 | 42.64 | 42.88 | 434,179 | +0.25(+0.59%) |
Jul 28, 2004 | 42.34 | 42.73 | 42.15 | 42.63 | 1,019,066 | +0.17(+0.39%) |
Jul 27, 2004 | 42.15 | 42.57 | 42.15 | 42.46 | 1,384,655 | +0.31(+0.74%) |
Jul 26, 2004 | 42.36 | 42.40 | 41.97 | 42.15 | 738,630 | -0.06(-0.14%) |
Jul 23, 2004 | 42.37 | 42.42 | 42.17 | 42.21 | 552,730 | -0.22(-0.51%) |
Jul 22, 2004 | 42.37 | 42.60 | 42.10 | 42.42 | 1,612,924 | +0.11(+0.26%) |
Jul 21, 2004 | 43.16 | 43.26 | 42.29 | 42.32 | 515,053 | -0.73(-1.70%) |
Jul 20, 2004 | 42.77 | 43.05 | 42.59 | 43.05 | 969,382 | +0.31(+0.73%) |
Jul 19, 2004 | 42.74 | 42.87 | 42.58 | 42.74 | 138,700 | +0.05(+0.12%) |
Jul 16, 2004 | 42.93 | 42.95 | 42.64 | 42.69 | 555,352 | -0.03(-0.07%) |
Jul 15, 2004 | 42.95 | 42.98 | 42.71 | 42.71 | 472,270 | -0.12(-0.29%) |
Jul 14, 2004 | 42.77 | 43.08 | 42.63 | 42.84 | 261,667 | -0.07(-0.15%) |
Jul 13, 2004 | 42.79 | 42.92 | 42.77 | 42.90 | 539,895 | +0.08(+0.19%) |
Jul 12, 2004 | 42.70 | 42.91 | 42.56 | 42.82 | 378,009 | +0.13(+0.31%) |
Jul 09, 2004 | 42.64 | 42.79 | 42.60 | 42.69 | 993,396 | +0.03(+0.07%) |
Jul 08, 2004 | 42.92 | 42.92 | 42.55 | 42.66 | 348,337 | -0.17(-0.39%) |
Jul 07, 2004 | 42.82 | 43.00 | 42.75 | 42.83 | 506,497 | +0.05(+0.12%) |
Jul 06, 2004 | 43.00 | 43.00 | 42.72 | 42.78 | 607,244 | -0.28(-0.64%) |
Jul 02, 2004 | 43.05 | 43.18 | 42.92 | 43.05 | 434,869 | +0.08(+0.19%) |
Jul 01, 2004 | 43.41 | 43.55 | 42.89 | 42.98 | 632,638 | -0.54(-1.25%) |
Jun 30, 2004 | 43.31 | 43.56 | 43.16 | 43.52 | 2,085,332 | +0.23(+0.54%) |
Jun 29, 2004 | 43.20 | 43.34 | 43.15 | 43.29 | 884,782 | +0.09(+0.22%) |
Jun 28, 2004 | 43.43 | 43.61 | 43.13 | 43.19 | 638,710 | +0.04(+0.08%) |
Jun 25, 2004 | 43.37 | 43.61 | 43.16 | 43.16 | 846,968 | -0.43(-0.98%) |
Jun 24, 2004 | 43.59 | 43.81 | 43.57 | 43.58 | 1,077,996 | -0.12(-0.28%) |
Jun 23, 2004 | 43.33 | 43.74 | 43.26 | 43.71 | 551,350 | +0.32(+0.73%) |
Jun 22, 2004 | 43.17 | 43.39 | 43.00 | 43.39 | 636,916 | +0.18(+0.42%) |
Jun 21, 2004 | 43.33 | 43.42 | 43.15 | 43.21 | 2,491,772 | -0.10(-0.23%) |
Jun 18, 2004 | 43.16 | 43.45 | 43.06 | 43.31 | 533,961 | +0.14(+0.32%) |
Jun 17, 2004 | 43.13 | 43.23 | 42.93 | 43.17 | 260,425 | +0.01(+0.02%) |
Jun 16, 2004 | 43.13 | 43.21 | 42.99 | 43.16 | 295,065 | +0.14(+0.32%) |
Jun 15, 2004 | 43.08 | 43.24 | 42.92 | 43.03 | 469,786 | +0.28(+0.64%) |
Jun 14, 2004 | 43.10 | 43.10 | 42.72 | 42.75 | 444,392 | -0.50(-1.16%) |
Jun 10, 2004 | 43.16 | 43.26 | 43.12 | 43.25 | 480,275 | +0.22(+0.51%) |
Jun 09, 2004 | 43.31 | 43.33 | 43.01 | 43.03 | 353,995 | -0.33(-0.75%) |
Jun 08, 2004 | 43.30 | 43.40 | 43.17 | 43.36 | 510,913 | -0.01(-0.03%) |
Jun 07, 2004 | 42.87 | 43.38 | 42.87 | 43.37 | 389,188 | +0.63(+1.47%) |
Jun 04, 2004 | 42.75 | 42.91 | 42.66 | 42.74 | 458,469 | +0.22(+0.53%) |
Jun 03, 2004 | 42.76 | 42.82 | 42.52 | 42.52 | 350,407 | -0.32(-0.74%) |
Jun 02, 2004 | 42.88 | 42.98 | 42.66 | 42.84 | 2,408,000 | +0.14(+0.32%) |